Sungwoo Hitech Co., Ltd. (KOSDAQ:015750)
South Korea · Delayed Price · Currency is KRW 7,240.00
-420.00 (-5.48%)
At close: Feb 6, 2026
Sungwoo Hitech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 7,410.00 | 7,430.00 | 7,170.00 | 7,240.00 | 7,240.00 | -5.48% | 680,373 |
| Feb 5, 2026 | 7,820.00 | 7,930.00 | 7,620.00 | 7,660.00 | 7,660.00 | -3.77% | 657,274 |
| Feb 4, 2026 | 7,890.00 | 8,090.00 | 7,870.00 | 7,960.00 | 7,960.00 | 1.53% | 815,371 |
| Feb 3, 2026 | 7,900.00 | 7,920.00 | 7,630.00 | 7,840.00 | 7,840.00 | 1.82% | 887,726 |
| Feb 2, 2026 | 7,750.00 | 8,190.00 | 7,540.00 | 7,700.00 | 7,700.00 | -3.39% | 1,269,574 |
| Jan 30, 2026 | 8,140.00 | 8,260.00 | 7,970.00 | 7,970.00 | 7,970.00 | -1.24% | 1,321,413 |
| Jan 29, 2026 | 8,120.00 | 8,230.00 | 7,800.00 | 8,070.00 | 8,070.00 | 0.88% | 1,653,302 |
| Jan 28, 2026 | 7,990.00 | 8,120.00 | 7,840.00 | 8,000.00 | 8,000.00 | 4.03% | 1,700,586 |
| Jan 27, 2026 | 7,560.00 | 7,760.00 | 7,510.00 | 7,690.00 | 7,690.00 | -1.54% | 1,096,279 |
| Jan 26, 2026 | 7,450.00 | 7,910.00 | 7,440.00 | 7,810.00 | 7,810.00 | 4.69% | 1,931,066 |
| Jan 23, 2026 | 7,640.00 | 7,650.00 | 7,380.00 | 7,460.00 | 7,460.00 | -2.23% | 995,244 |
| Jan 22, 2026 | 8,190.00 | 8,290.00 | 7,560.00 | 7,630.00 | 7,630.00 | -0.65% | 2,710,448 |
| Jan 21, 2026 | 7,080.00 | 7,790.00 | 7,080.00 | 7,680.00 | 7,680.00 | 4.21% | 2,366,309 |
| Jan 20, 2026 | 7,720.00 | 7,720.00 | 7,230.00 | 7,370.00 | 7,370.00 | -3.79% | 1,637,645 |
| Jan 19, 2026 | 7,850.00 | 7,860.00 | 7,430.00 | 7,660.00 | 7,660.00 | 1.06% | 2,205,592 |
| Jan 16, 2026 | 7,300.00 | 8,530.00 | 7,150.00 | 7,580.00 | 7,580.00 | 7.06% | 9,256,192 |
| Jan 15, 2026 | 7,060.00 | 7,080.00 | 6,950.00 | 7,080.00 | 7,080.00 | -0.70% | 644,479 |
| Jan 14, 2026 | 6,910.00 | 7,180.00 | 6,830.00 | 7,130.00 | 7,130.00 | 4.24% | 1,207,678 |
| Jan 13, 2026 | 6,670.00 | 6,890.00 | 6,660.00 | 6,840.00 | 6,840.00 | 2.40% | 849,331 |
| Jan 12, 2026 | 6,920.00 | 7,110.00 | 6,600.00 | 6,680.00 | 6,680.00 | -0.89% | 847,852 |
| Jan 9, 2026 | 6,530.00 | 6,740.00 | 6,460.00 | 6,740.00 | 6,740.00 | 4.50% | 1,007,988 |
| Jan 8, 2026 | 6,780.00 | 6,790.00 | 6,450.00 | 6,450.00 | 6,450.00 | -3.30% | 620,772 |
| Jan 7, 2026 | 6,660.00 | 6,780.00 | 6,600.00 | 6,670.00 | 6,670.00 | 0.60% | 920,881 |
| Jan 6, 2026 | 6,840.00 | 6,970.00 | 6,560.00 | 6,630.00 | 6,630.00 | -1.63% | 1,302,136 |
| Jan 5, 2026 | 6,810.00 | 6,860.00 | 6,700.00 | 6,740.00 | 6,740.00 | -0.88% | 434,191 |
| Jan 2, 2026 | 6,810.00 | 6,850.00 | 6,680.00 | 6,800.00 | 6,800.00 | -0.15% | 474,387 |
| Dec 30, 2025 | 6,740.00 | 6,930.00 | 6,710.00 | 6,810.00 | 6,810.00 | 0.59% | 397,055 |
| Dec 29, 2025 | 6,750.00 | 6,850.00 | 6,620.00 | 6,770.00 | 6,770.00 | -0.29% | 399,213 |
| Dec 26, 2025 | 6,920.00 | 7,030.00 | 6,780.00 | 6,790.00 | 6,640.00 | -1.16% | 602,192 |
| Dec 24, 2025 | 6,770.00 | 6,930.00 | 6,760.00 | 6,870.00 | 6,718.23 | 1.63% | 597,240 |
| Dec 23, 2025 | 7,010.00 | 7,060.00 | 6,730.00 | 6,760.00 | 6,610.66 | -3.01% | 565,767 |
| Dec 22, 2025 | 6,770.00 | 6,990.00 | 6,740.00 | 6,970.00 | 6,816.02 | 4.03% | 430,987 |
| Dec 19, 2025 | 6,700.00 | 6,850.00 | 6,580.00 | 6,700.00 | 6,551.99 | 0.45% | 464,654 |
| Dec 18, 2025 | 6,800.00 | 6,810.00 | 6,640.00 | 6,670.00 | 6,522.65 | -3.33% | 551,143 |
| Dec 17, 2025 | 6,790.00 | 7,060.00 | 6,750.00 | 6,900.00 | 6,747.57 | 1.77% | 519,261 |
| Dec 16, 2025 | 6,930.00 | 7,010.00 | 6,720.00 | 6,780.00 | 6,630.22 | -2.16% | 497,036 |
| Dec 15, 2025 | 6,950.00 | 7,020.00 | 6,830.00 | 6,930.00 | 6,776.91 | -1.28% | 430,704 |
| Dec 12, 2025 | 6,970.00 | 7,050.00 | 6,880.00 | 7,020.00 | 6,864.92 | 1.74% | 522,127 |
| Dec 11, 2025 | 7,000.00 | 7,010.00 | 6,830.00 | 6,900.00 | 6,747.57 | -0.72% | 608,443 |
| Dec 10, 2025 | 7,080.00 | 7,080.00 | 6,930.00 | 6,950.00 | 6,796.47 | -1.70% | 478,199 |
| Dec 9, 2025 | 7,080.00 | 7,170.00 | 7,000.00 | 7,070.00 | 6,913.81 | -1.26% | 609,140 |
| Dec 8, 2025 | 7,430.00 | 7,480.00 | 7,050.00 | 7,160.00 | 7,001.83 | -2.32% | 1,004,263 |
| Dec 5, 2025 | 7,220.00 | 7,400.00 | 7,050.00 | 7,330.00 | 7,168.07 | 1.52% | 1,394,599 |
| Dec 4, 2025 | 7,650.00 | 7,660.00 | 7,160.00 | 7,220.00 | 7,060.50 | -4.12% | 2,155,686 |
| Dec 3, 2025 | 7,290.00 | 7,600.00 | 7,160.00 | 7,530.00 | 7,363.65 | 4.44% | 2,400,282 |
| Dec 2, 2025 | 7,020.00 | 7,370.00 | 6,940.00 | 7,210.00 | 7,050.72 | 4.34% | 2,667,180 |
| Dec 1, 2025 | 6,860.00 | 7,090.00 | 6,810.00 | 6,910.00 | 6,757.35 | 1.92% | 1,837,743 |
| Nov 28, 2025 | 6,660.00 | 6,980.00 | 6,640.00 | 6,780.00 | 6,630.22 | 3.04% | 2,580,078 |
| Nov 27, 2025 | 6,480.00 | 6,670.00 | 6,440.00 | 6,580.00 | 6,434.64 | 1.54% | 446,056 |
| Nov 26, 2025 | 6,230.00 | 6,490.00 | 6,200.00 | 6,480.00 | 6,336.85 | 4.85% | 440,641 |